Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.23 | 20.66 | 20.08 | 20.47 | 646,005 | +0.30(+1.47%) |
Mar 28, 2008 | 20.78 | 20.89 | 20.10 | 20.17 | 791,295 | -0.60(-2.91%) |
Mar 27, 2008 | 20.96 | 21.23 | 20.75 | 20.77 | 894,543 | -0.25(-1.19%) |
Mar 26, 2008 | 20.75 | 21.06 | 20.67 | 21.02 | 1,073,381 | +0.07(+0.35%) |
Mar 25, 2008 | 21.10 | 21.30 | 20.48 | 20.95 | 1,662,687 | -0.68(-3.13%) |
Mar 24, 2008 | 20.79 | 21.66 | 20.72 | 21.63 | 1,286,524 | +1.20(+5.86%) |
Mar 21, 2008 | 19.78 | 20.67 | 19.43 | 20.43 | 2,352,981 | +0.00(+0.00%) |
Mar 20, 2008 | 19.78 | 20.67 | 19.43 | 20.43 | 2,352,981 | +0.85(+4.36%) |
Mar 19, 2008 | 19.69 | 20.30 | 19.31 | 19.57 | 1,334,351 | +0.05(+0.24%) |
Mar 18, 2008 | 19.19 | 19.68 | 19.05 | 19.53 | 886,643 | +0.76(+4.06%) |
Mar 17, 2008 | 18.48 | 19.08 | 18.18 | 18.77 | 690,092 | -0.03(-0.15%) |
Mar 14, 2008 | 19.43 | 19.45 | 18.52 | 18.79 | 1,273,517 | -0.54(-2.79%) |
Mar 13, 2008 | 18.65 | 19.36 | 18.29 | 19.33 | 1,219,258 | +0.44(+2.31%) |
Mar 12, 2008 | 19.09 | 19.44 | 18.79 | 18.90 | 759,898 | -0.15(-0.78%) |
Mar 11, 2008 | 18.76 | 19.08 | 18.27 | 19.05 | 1,041,359 | +0.71(+3.85%) |
Mar 10, 2008 | 18.77 | 18.88 | 18.25 | 18.34 | 725,450 | -0.32(-1.74%) |
Mar 07, 2008 | 18.83 | 19.05 | 18.51 | 18.66 | 1,221,247 | -0.38(-2.00%) |
Mar 06, 2008 | 19.57 | 19.79 | 19.00 | 19.05 | 504,651 | -0.61(-3.12%) |
Mar 05, 2008 | 19.69 | 19.94 | 19.39 | 19.66 | 679,522 | +0.10(+0.52%) |
Mar 04, 2008 | 19.32 | 19.70 | 19.19 | 19.56 | 735,823 | +0.05(+0.24%) |
Mar 03, 2008 | 19.82 | 19.84 | 19.20 | 19.51 | 965,431 | -0.30(-1.50%) |
Feb 29, 2008 | 20.26 | 20.37 | 19.74 | 19.81 | 1,238,827 | -0.74(-3.61%) |
Feb 28, 2008 | 20.50 | 20.87 | 20.09 | 20.55 | 856,164 | -0.04(-0.18%) |
Feb 27, 2008 | 20.63 | 21.11 | 20.47 | 20.59 | 713,185 | -0.06(-0.31%) |
Feb 26, 2008 | 19.96 | 20.93 | 19.92 | 20.65 | 858,207 | +0.51(+2.54%) |
Feb 25, 2008 | 19.72 | 20.23 | 19.31 | 20.14 | 561,152 | +0.45(+2.31%) |
Feb 22, 2008 | 20.05 | 20.18 | 19.32 | 19.69 | 717,338 | -0.37(-1.85%) |
Feb 21, 2008 | 20.05 | 20.12 | 19.64 | 20.06 | 932,630 | +0.11(+0.56%) |
Feb 20, 2008 | 19.32 | 20.01 | 19.23 | 19.95 | 773,839 | +0.48(+2.48%) |
Feb 19, 2008 | 19.78 | 19.86 | 19.41 | 19.46 | 486,602 | -0.06(-0.33%) |
Feb 18, 2008 | 19.56 | 19.61 | 19.23 | 19.53 | 914,748 | +0.00(+0.00%) |
Feb 15, 2008 | 19.56 | 19.61 | 19.23 | 19.53 | 914,748 | -0.20(-0.99%) |
Feb 14, 2008 | 20.30 | 20.30 | 19.57 | 19.72 | 535,541 | -0.52(-2.57%) |
Feb 13, 2008 | 19.89 | 20.34 | 19.72 | 20.24 | 454,398 | +0.55(+2.78%) |
Feb 12, 2008 | 19.65 | 20.08 | 19.47 | 19.70 | 774,944 | -0.06(-0.28%) |
Feb 11, 2008 | 19.70 | 19.94 | 19.50 | 19.75 | 872,835 | +0.02(+0.09%) |
Feb 08, 2008 | 19.86 | 20.20 | 19.56 | 19.73 | 619,294 | -0.21(-1.07%) |
Feb 07, 2008 | 19.96 | 20.54 | 19.76 | 19.95 | 947,582 | -0.08(-0.42%) |
Feb 06, 2008 | 20.05 | 20.43 | 19.73 | 20.03 | 987,389 | +0.17(+0.84%) |
Feb 05, 2008 | 20.09 | 20.71 | 19.86 | 19.86 | 661,743 | -0.61(-2.99%) |
Feb 04, 2008 | 20.84 | 20.89 | 20.28 | 20.48 | 898,167 | -0.44(-2.09%) |
Feb 01, 2008 | 20.63 | 21.08 | 20.52 | 20.91 | 912,018 | +0.32(+1.53%) |
Jan 31, 2008 | 19.84 | 21.03 | 19.73 | 20.60 | 1,675,733 | +0.53(+2.64%) |
Jan 30, 2008 | 20.35 | 20.67 | 19.98 | 20.07 | 772,300 | -0.44(-2.13%) |
Jan 29, 2008 | 20.48 | 20.89 | 20.13 | 20.50 | 1,637,116 | +0.70(+3.52%) |
Jan 28, 2008 | 19.31 | 19.86 | 18.39 | 19.81 | 2,299,899 | +0.09(+0.47%) |
Jan 25, 2008 | 20.59 | 20.77 | 19.44 | 19.71 | 1,745,268 | -0.51(-2.53%) |
Jan 24, 2008 | 19.57 | 20.30 | 19.54 | 20.22 | 1,785,256 | +0.72(+3.71%) |
Jan 23, 2008 | 18.29 | 20.37 | 18.21 | 19.50 | 2,563,544 | +1.02(+5.53%) |
Jan 22, 2008 | 17.34 | 18.67 | 17.21 | 18.48 | 1,288,606 | +0.70(+3.92%) |
Jan 21, 2008 | 17.87 | 18.22 | 17.64 | 17.78 | 1,176,409 | +0.00(+0.00%) |
Jan 18, 2008 | 17.87 | 18.22 | 17.64 | 17.78 | 1,176,409 | -0.06(-0.31%) |
Jan 17, 2008 | 18.25 | 18.50 | 17.76 | 17.84 | 1,338,809 | -0.23(-1.28%) |
Jan 16, 2008 | 18.41 | 18.66 | 18.04 | 18.07 | 2,131,085 | -0.35(-1.92%) |
Jan 15, 2008 | 19.04 | 19.11 | 18.40 | 18.42 | 1,577,191 | -0.75(-3.92%) |
Jan 14, 2008 | 19.71 | 19.85 | 19.13 | 19.18 | 1,387,512 | -0.40(-2.04%) |
Jan 11, 2008 | 20.57 | 20.58 | 19.49 | 19.57 | 1,573,335 | -1.08(-5.22%) |
Jan 10, 2008 | 19.97 | 20.77 | 19.73 | 20.65 | 1,767,596 | +0.56(+2.77%) |
Jan 09, 2008 | 19.42 | 20.11 | 19.41 | 20.09 | 1,618,475 | +0.76(+3.94%) |
Jan 08, 2008 | 20.35 | 20.35 | 19.32 | 19.33 | 1,425,765 | -0.90(-4.45%) |
Jan 07, 2008 | 19.50 | 20.52 | 19.41 | 20.23 | 1,612,145 | +1.04(+5.42%) |
Jan 04, 2008 | 19.61 | 20.12 | 18.28 | 19.19 | 4,635,137 | +0.64(+3.45%) |
Jan 03, 2008 | 19.98 | 19.98 | 18.48 | 18.55 | 1,698,966 | -1.50(-7.50%) |
Jan 02, 2008 | 20.33 | 20.38 | 19.56 | 20.06 | 1,034,916 | -0.28(-1.37%) |